銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,502 | 1,505 | 1,498 | 1,498 | -3 | -0.2% | 4,400 |
| 2025/05/30 | 1,510 | 1,510 | 1,497 | 1,501 | +2 | +0.1% | 3,400 |
| 2025/05/29 | 1,510 | 1,510 | 1,497 | 1,499 | -11 | -0.7% | 1,400 |
| 2025/05/28 | 1,507 | 1,510 | 1,495 | 1,510 | +5 | +0.3% | 5,300 |
| 2025/05/27 | 1,491 | 1,505 | 1,491 | 1,505 | +13 | +0.9% | 3,600 |
| 2025/05/26 | 1,494 | 1,510 | 1,492 | 1,492 | -2 | -0.1% | 4,800 |
| 2025/05/23 | 1,502 | 1,502 | 1,494 | 1,494 | -7 | -0.5% | 1,500 |
| 2025/05/22 | 1,500 | 1,501 | 1,500 | 1,501 | +2 | +0.1% | 1,200 |
| 2025/05/21 | 1,491 | 1,499 | 1,491 | 1,499 | +8 | +0.5% | 1,800 |
| 2025/05/20 | 1,502 | 1,502 | 1,490 | 1,491 | -11 | -0.7% | 12,400 |
| 2025/05/19 | 1,502 | 1,505 | 1,502 | 1,502 | ±0 | ±0% | 4,600 |
| 2025/05/16 | 1,505 | 1,510 | 1,502 | 1,502 | -7 | -0.5% | 3,500 |
| 2025/05/15 | 1,507 | 1,510 | 1,507 | 1,509 | +1 | +0.1% | 4,700 |
| 2025/05/14 | 1,510 | 1,515 | 1,508 | 1,508 | -2 | -0.1% | 3,900 |
| 2025/05/13 | 1,518 | 1,518 | 1,509 | 1,510 | -8 | -0.5% | 6,000 |
| 2025/05/12 | 1,510 | 1,518 | 1,509 | 1,518 | ±0 | ±0% | 6,300 |
| 2025/05/09 | 1,518 | 1,518 | 1,510 | 1,518 | ±0 | ±0% | 3,600 |
| 2025/05/08 | 1,512 | 1,518 | 1,508 | 1,518 | +7 | +0.5% | 5,600 |
| 2025/05/07 | 1,511 | 1,519 | 1,511 | 1,511 | ±0 | ±0% | 2,100 |
| 2025/05/02 | 1,518 | 1,519 | 1,510 | 1,511 | -1 | -0.1% | 3,600 |
| 2025/05/01 | 1,521 | 1,521 | 1,511 | 1,512 | -9 | -0.6% | 2,800 |
| 2025/04/30 | 1,520 | 1,532 | 1,513 | 1,521 | -11 | -0.7% | 7,800 |
| 2025/04/28 | 1,532 | 1,532 | 1,520 | 1,532 | +2 | +0.1% | 4,800 |
| 2025/04/25 | 1,530 | 1,531 | 1,512 | 1,530 | ±0 | ±0% | 2,900 |
| 2025/04/24 | 1,525 | 1,533 | 1,517 | 1,530 | +5 | +0.3% | 4,200 |
| 2025/04/23 | 1,519 | 1,525 | 1,510 | 1,525 | +11 | +0.7% | 5,300 |
| 2025/04/22 | 1,515 | 1,520 | 1,512 | 1,514 | -1 | -0.1% | 4,200 |
| 2025/04/21 | 1,512 | 1,518 | 1,511 | 1,515 | +4 | +0.3% | 2,500 |
| 2025/04/18 | 1,510 | 1,517 | 1,510 | 1,511 | +1 | +0.1% | 2,000 |
| 2025/04/17 | 1,512 | 1,525 | 1,510 | 1,510 | -1 | -0.1% | 3,200 |
| 2025/04/16 | 1,520 | 1,530 | 1,511 | 1,511 | -14 | -0.9% | 4,900 |
| 2025/04/15 | 1,527 | 1,537 | 1,521 | 1,525 | -7 | -0.5% | 2,500 |
| 2025/04/14 | 1,522 | 1,549 | 1,520 | 1,532 | +15 | +1% | 12,600 |
| 2025/04/11 | 1,509 | 1,520 | 1,500 | 1,517 | -3 | -0.2% | 6,700 |
| 2025/04/10 | 1,497 | 1,522 | 1,488 | 1,520 | +32 | +2.2% | 7,700 |
| 2025/04/09 | 1,473 | 1,497 | 1,468 | 1,488 | +14 | +0.9% | 5,900 |
| 2025/04/08 | 1,430 | 1,499 | 1,430 | 1,474 | +74 | +5.3% | 6,300 |
| 2025/04/07 | 1,400 | 1,460 | 1,300 | 1,400 | -94 | -6.3% | 27,000 |
| 2025/04/04 | 1,511 | 1,515 | 1,475 | 1,494 | -23 | -1.5% | 17,400 |
| 2025/04/03 | 1,517 | 1,522 | 1,512 | 1,517 | -5 | -0.3% | 5,800 |
| 2025/04/02 | 1,523 | 1,532 | 1,522 | 1,522 | -1 | -0.1% | 3,600 |
| 2025/04/01 | 1,532 | 1,532 | 1,523 | 1,523 | -2 | -0.1% | 2,300 |
| 2025/03/31 | 1,533 | 1,544 | 1,524 | 1,525 | -7 | -0.5% | 10,100 |
| 2025/03/28 | 1,533 | 1,540 | 1,531 | 1,532 | +2 | +0.1% | 5,500 |
| 2025/03/27 | 1,540 | 1,540 | 1,530 | 1,530 | -9 | -0.6% | 5,100 |
| 2025/03/26 | 1,520 | 1,543 | 1,520 | 1,539 | +21 | +1.4% | 3,700 |
| 2025/03/25 | 1,523 | 1,530 | 1,515 | 1,518 | -9 | -0.6% | 3,800 |
| 2025/03/24 | 1,527 | 1,527 | 1,511 | 1,527 | +17 | +1.1% | 6,500 |
| 2025/03/21 | 1,513 | 1,525 | 1,510 | 1,510 | -4 | -0.3% | 4,600 |
| 2025/03/19 | 1,513 | 1,530 | 1,513 | 1,514 | -6 | -0.4% | 8,700 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 149,800円 | +39.5% | - | 0.80% | 20.53倍 | 2.39倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| グルメ杵屋 | 98,500円 | +1.0% | +6.7% | 0.71% | 37.55倍 | 2.44倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| Ｈａｍｅｅ | 137,400円 | +12.1% | +1.6% | 1.64% | 16.09倍 | 2.14倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 幸楽苑 | 101,400円 | +48.6% | +166.3% | 0.00% | 24.22倍 | 8.78倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
